Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.20 | 13.22 | 13.18 | 13.19 | 9,349 | +0.01(+0.09%) |
Nov 29, 2006 | 13.16 | 13.20 | 13.12 | 13.18 | 12,985 | +0.10(+0.74%) |
Nov 28, 2006 | 13.11 | 13.11 | 13.04 | 13.08 | 7,791 | +0.04(+0.30%) |
Nov 27, 2006 | 13.15 | 13.19 | 13.03 | 13.04 | 9,349 | -0.21(-1.57%) |
Nov 24, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 2,597 | +0.00(+0.00%) |
Nov 22, 2006 | 13.31 | 13.31 | 13.22 | 13.25 | 3,895 | -0.01(-0.09%) |
Nov 21, 2006 | 13.36 | 13.36 | 13.26 | 13.26 | 7,271 | -0.07(-0.52%) |
Nov 20, 2006 | 13.38 | 13.38 | 13.29 | 13.33 | 11,687 | +0.03(+0.23%) |
Nov 17, 2006 | 13.26 | 13.30 | 13.23 | 13.30 | 73,239 | +0.08(+0.61%) |
Nov 16, 2006 | 13.13 | 13.22 | 13.13 | 13.22 | 12,206 | +0.13(+1.03%) |
Nov 15, 2006 | 13.03 | 13.11 | 13.02 | 13.08 | 33,243 | +0.02(+0.18%) |
Nov 14, 2006 | 12.94 | 13.06 | 12.88 | 13.06 | 25,971 | +0.10(+0.74%) |
Nov 13, 2006 | 12.98 | 13.01 | 12.95 | 12.96 | 50,124 | +0.06(+0.48%) |
Nov 10, 2006 | 12.90 | 12.94 | 12.81 | 12.90 | 36,879 | +0.00(+0.00%) |
Nov 09, 2006 | 13.20 | 13.20 | 12.88 | 12.90 | 540,722 | -0.33(-2.50%) |
Nov 08, 2006 | 13.25 | 13.28 | 13.20 | 13.23 | 409,827 | -0.16(-1.18%) |
Nov 07, 2006 | 13.30 | 13.45 | 13.30 | 13.39 | 173,228 | +0.10(+0.75%) |
Nov 06, 2006 | 13.18 | 13.31 | 13.18 | 13.29 | 32,723 | +0.13(+0.99%) |
Nov 03, 2006 | 13.24 | 13.25 | 13.14 | 13.16 | 29,607 | -0.05(-0.38%) |
Nov 02, 2006 | 13.21 | 13.23 | 13.16 | 13.21 | 68,823 | -0.00(-0.03%) |
Nov 01, 2006 | 13.37 | 13.44 | 13.21 | 13.21 | 119,987 | -0.11(-0.81%) |
Oct 31, 2006 | 13.40 | 13.40 | 13.30 | 13.32 | 40,774 | -0.03(-0.23%) |
Oct 30, 2006 | 13.40 | 13.40 | 13.33 | 13.35 | 77,134 | -0.07(-0.52%) |
Oct 27, 2006 | 13.44 | 13.47 | 13.40 | 13.42 | 146,478 | -0.10(-0.77%) |
Oct 26, 2006 | 13.55 | 13.55 | 13.41 | 13.53 | 22,595 | +0.03(+0.26%) |
Oct 25, 2006 | 13.55 | 13.55 | 13.45 | 13.49 | 14,024 | -0.01(-0.09%) |
Oct 24, 2006 | 13.51 | 13.51 | 13.43 | 13.50 | 190,369 | -0.10(-0.74%) |
Oct 23, 2006 | 13.55 | 13.61 | 13.55 | 13.60 | 39,476 | -0.04(-0.28%) |
Oct 20, 2006 | 13.65 | 13.65 | 13.57 | 13.64 | 10,128 | +0.03(+0.20%) |
Oct 19, 2006 | 13.62 | 13.64 | 13.59 | 13.62 | 95,314 | +0.03(+0.20%) |
Oct 18, 2006 | 13.63 | 13.63 | 13.55 | 13.59 | 14,024 | -0.04(-0.28%) |
Oct 17, 2006 | 13.57 | 13.65 | 13.55 | 13.63 | 14,543 | +0.02(+0.14%) |
Oct 16, 2006 | 13.53 | 13.62 | 13.53 | 13.61 | 43,891 | +0.08(+0.60%) |
Oct 13, 2006 | 13.47 | 13.53 | 13.45 | 13.53 | 17,141 | +0.08(+0.57%) |
Oct 12, 2006 | 13.39 | 13.45 | 13.38 | 13.45 | 15,323 | +0.11(+0.84%) |
Oct 11, 2006 | 13.34 | 13.36 | 13.28 | 13.34 | 19,738 | -0.01(-0.09%) |
Oct 10, 2006 | 13.44 | 13.44 | 13.30 | 13.35 | 16,881 | -0.07(-0.52%) |
Oct 09, 2006 | 13.39 | 13.43 | 13.38 | 13.42 | 26,750 | +0.03(+0.26%) |
Oct 06, 2006 | 13.36 | 13.38 | 13.32 | 13.38 | 13,505 | +0.03(+0.26%) |
Oct 05, 2006 | 13.32 | 13.35 | 13.26 | 13.35 | 68,044 | +0.07(+0.49%) |
Oct 04, 2006 | 13.21 | 13.30 | 13.18 | 13.28 | 36,359 | +0.08(+0.58%) |
Oct 03, 2006 | 13.13 | 13.25 | 13.13 | 13.21 | 184,136 | +0.03(+0.23%) |
Oct 02, 2006 | 13.29 | 13.29 | 13.18 | 13.18 | 8,051 | -0.05(-0.41%) |
Sep 29, 2006 | 13.21 | 13.23 | 13.21 | 13.23 | 14,543 | +0.03(+0.20%) |
Sep 28, 2006 | 13.16 | 13.20 | 13.12 | 13.20 | 66,226 | +0.02(+0.12%) |
Sep 27, 2006 | 13.07 | 13.19 | 13.07 | 13.19 | 9,349 | +0.11(+0.87%) |
Sep 26, 2006 | 13.07 | 13.10 | 13.04 | 13.07 | 10,907 | +0.03(+0.22%) |
Sep 25, 2006 | 13.00 | 13.07 | 12.94 | 13.05 | 25,711 | +0.12(+0.95%) |
Sep 22, 2006 | 12.94 | 12.96 | 12.92 | 12.92 | 7,531 | -0.08(-0.65%) |
Sep 21, 2006 | 13.09 | 13.11 | 13.00 | 13.01 | 16,361 | -0.10(-0.73%) |
Sep 20, 2006 | 13.12 | 13.14 | 13.10 | 13.10 | 14,543 | +0.09(+0.71%) |
Sep 19, 2006 | 13.01 | 13.02 | 12.95 | 13.01 | 5,973 | -0.04(-0.32%) |
Sep 18, 2006 | 13.10 | 13.13 | 13.05 | 13.05 | 10,128 | -0.06(-0.44%) |
Sep 15, 2006 | 13.11 | 13.13 | 13.10 | 13.11 | 59,993 | +0.02(+0.12%) |
Sep 14, 2006 | 13.02 | 13.10 | 13.02 | 13.10 | 5,973 | -0.00(-0.03%) |
Sep 13, 2006 | 13.04 | 13.10 | 13.03 | 13.10 | 2,597 | +0.02(+0.12%) |
Sep 12, 2006 | 12.94 | 13.09 | 12.89 | 13.08 | 22,595 | +0.20(+1.58%) |
Sep 11, 2006 | 12.81 | 12.88 | 12.81 | 12.88 | 3,635 | +0.03(+0.24%) |
Sep 08, 2006 | 12.72 | 12.86 | 12.72 | 12.85 | 152,451 | +0.14(+1.12%) |
Sep 07, 2006 | 12.79 | 12.79 | 12.71 | 12.71 | 26,750 | -0.10(-0.75%) |
Sep 06, 2006 | 12.94 | 12.94 | 12.79 | 12.80 | 7,531 | -0.14(-1.10%) |
Sep 05, 2006 | 12.94 | 12.95 | 12.91 | 12.95 | 9,349 | -0.03(-0.21%) |